KissMeData/271940/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210800,1538023510,16200,16200,16200,16200,958
20250219,210700,1538023510,16200,16200,16200,16200,0
20250219,210600,1538023510,16200,16200,16200,16200,0
20250219,210500,1538023510,16200,16200,16200,16200,0
20250219,210400,1538023510,16200,16200,16200,16200,0
20250219,210300,1538023510,16200,16200,16200,16200,0
20250219,210200,1538023510,16200,16200,16200,16200,0
20250219,210100,1538023510,16200,16200,16200,16200,0
20250219,210000,1538023510,16200,16200,16200,16200,0
20250219,205900,1538023510,16200,16200,16200,16200,0
20250219,205800,1538023510,16200,16200,16200,16200,0
20250219,205700,1538023510,16200,16200,16200,16200,0
20250219,205600,1538023510,16200,16200,16200,16200,0
20250219,205500,1538023510,16200,16200,16200,16200,0
20250219,205400,1538023510,16200,16200,16200,16200,0
20250219,205300,1538023510,16200,16200,16200,16200,0
20250219,205200,1538023510,16200,16200,16200,16200,0
20250219,205100,1538023510,16200,16200,16200,16200,0
20250219,205000,1538023510,16200,16200,16200,16200,0
20250219,204900,1538023510,16200,16200,16200,16200,0
20250219,204800,1538023510,16200,16200,16200,16200,0
20250219,204700,1538023510,16200,16200,16200,16200,0
20250219,204600,1538023510,16200,16200,16200,16200,0
20250219,204500,1538023510,16200,16200,16200,16200,0
20250219,204400,1538023510,16200,16200,16200,16200,0
20250219,204300,1538023510,16200,16200,16200,16200,0
20250219,204200,1538023510,16200,16200,16200,16200,0
20250219,204100,1538023510,16200,16200,16200,16200,0
20250219,204000,1538023510,16200,16200,16200,16200,0
20250219,203900,1538023510,16200,16200,16200,16200,0
20250219,203800,1538023510,16200,16200,16200,16200,958
20250219,203700,1538023510,16200,16200,16200,16200,0
20250219,203600,1538023510,16200,16200,16200,16200,0
20250219,203500,1538023510,16200,16200,16200,16200,0
20250219,203400,1538023510,16200,16200,16200,16200,0
20250219,203300,1538023510,16200,16200,16200,16200,0
20250219,203200,1538023510,16200,16200,16200,16200,0
20250219,203100,1538023510,16200,16200,16200,16200,0
20250219,203000,1538023510,16200,16200,16200,16200,0
20250219,202900,1538023510,16200,16200,16200,16200,0
20250219,202800,1538023510,16200,16200,16200,16200,0
20250219,202700,1538023510,16200,16200,16200,16200,0
20250219,202600,1538023510,16200,16200,16200,16200,0
20250219,202500,1538023510,16200,16200,16200,16200,0
20250219,202400,1538023510,16200,16200,16200,16200,0
20250219,202300,1538023510,16200,16200,16200,16200,0
20250219,202200,1538023510,16200,16200,16200,16200,0
20250219,202100,1538023510,16200,16200,16200,16200,0
20250219,202000,1538023510,16200,16200,16200,16200,0
20250219,201900,1538023510,16200,16200,16200,16200,0
20250219,201800,1538023510,16200,16200,16200,16200,0
20250219,201700,1538023510,16200,16200,16200,16200,0
20250219,201600,1538023510,16200,16200,16200,16200,0
20250219,201500,1538023510,16200,16200,16200,16200,0
20250219,201400,1538023510,16200,16200,16200,16200,0
20250219,201300,1538023510,16200,16200,16200,16200,0
20250219,201200,1538023510,16200,16200,16200,16200,0
20250219,201100,1538023510,16200,16200,16200,16200,0
20250219,201000,1538023510,16200,16200,16200,16200,0
20250219,200900,1538023510,16200,16200,16200,16200,0
20250219,200800,1538023510,16200,16200,16200,16200,958
20250219,200700,1538023510,16200,16200,16200,16200,0
20250219,200600,1538023510,16200,16200,16200,16200,0
20250219,200500,1538023510,16200,16200,16200,16200,0
20250219,200400,1538023510,16200,16200,16200,16200,0
20250219,200300,1538023510,16200,16200,16200,16200,0
20250219,200200,1538023510,16200,16200,16200,16200,0
20250219,200100,1538023510,16200,16200,16200,16200,0
20250219,200000,1538023510,16200,16200,16200,16200,0
20250219,195900,1538023510,16200,16200,16200,16200,0
20250219,195800,1538023510,16200,16200,16200,16200,0
20250219,195700,1538023510,16200,16200,16200,16200,0
20250219,195600,1538023510,16200,16200,16200,16200,0
20250219,195500,1538023510,16200,16200,16200,16200,0
20250219,195400,1538023510,16200,16200,16200,16200,0
20250219,195300,1538023510,16200,16200,16200,16200,0
20250219,195200,1538023510,16200,16200,16200,16200,0
20250219,195100,1538023510,16200,16200,16200,16200,0
20250219,195000,1538023510,16200,16200,16200,16200,0
20250219,194900,1538023510,16200,16200,16200,16200,0
20250219,194800,1538023510,16200,16200,16200,16200,0
20250219,194700,1538023510,16200,16200,16200,16200,0
20250219,194600,1538023510,16200,16200,16200,16200,0
20250219,194500,1538023510,16200,16200,16200,16200,0
20250219,194400,1538023510,16200,16200,16200,16200,0
20250219,194300,1538023510,16200,16200,16200,16200,0
20250219,194200,1538023510,16200,16200,16200,16200,0
20250219,194100,1538023510,16200,16200,16200,16200,0
20250219,194000,1538023510,16200,16200,16200,16200,0
20250219,193900,1538023510,16200,16200,16200,16200,0
20250219,193800,1538023510,16200,16200,16200,16200,958
20250219,193700,1538023510,16200,16200,16200,16200,0
20250219,193600,1538023510,16200,16200,16200,16200,0
20250219,193500,1538023510,16200,16200,16200,16200,0
20250219,193400,1538023510,16200,16200,16200,16200,0
20250219,193300,1538023510,16200,16200,16200,16200,0
20250219,193200,1538023510,16200,16200,16200,16200,0
20250219,193100,1538023510,16200,16200,16200,16200,0
20250219,193000,1538023510,16200,16200,16200,16200,0
20250219,192900,1538023510,16200,16200,16200,16200,0
20250219,192800,1538023510,16200,16200,16200,16200,0
20250219,192700,1538023510,16200,16200,16200,16200,0
20250219,192600,1538023510,16200,16200,16200,16200,0
20250219,192500,1538023510,16200,16200,16200,16200,0
20250219,192400,1538023510,16200,16200,16200,16200,0
20250219,192300,1538023510,16200,16200,16200,16200,0
20250219,192200,1538023510,16200,16200,16200,16200,0
20250219,192100,1538023510,16200,16200,16200,16200,0
20250219,192000,1538023510,16200,16200,16200,16200,0
20250219,191900,1538023510,16200,16200,16200,16200,0
20250219,191800,1538023510,16200,16200,16200,16200,0
20250219,191700,1538023510,16200,16200,16200,16200,0
20250219,191600,1538023510,16200,16200,16200,16200,0
20250219,191500,1538023510,16200,16200,16200,16200,0
20250219,191400,1538023510,16200,16200,16200,16200,0
20250219,191300,1538023510,16200,16200,16200,16200,0
20250219,191200,1538023510,16200,16200,16200,16200,0
20250219,191100,1538023510,16200,16200,16200,16200,0
20250219,191000,1538023510,16200,16200,16200,16200,0
20250219,190900,1538023510,16200,16200,16200,16200,0
20250219,190800,1538023510,16200,16200,16200,16200,958
20250219,190700,1538023510,16200,16200,16200,16200,0
20250219,190600,1538023510,16200,16200,16200,16200,0
20250219,190500,1538023510,16200,16200,16200,16200,0
20250219,190400,1538023510,16200,16200,16200,16200,0
20250219,190300,1538023510,16200,16200,16200,16200,0
20250219,190200,1538023510,16200,16200,16200,16200,0
20250219,190100,1538023510,16200,16200,16200,16200,0
20250219,190000,1538023510,16200,16200,16200,16200,0
20250219,185900,1538023510,16200,16200,16200,16200,0
20250219,185800,1538023510,16200,16200,16200,16200,0
20250219,185700,1538023510,16200,16200,16200,16200,0
20250219,185600,1538023510,16200,16200,16200,16200,0
20250219,185500,1538023510,16200,16200,16200,16200,0
20250219,185400,1538023510,16200,16200,16200,16200,0
20250219,185300,1538023510,16200,16200,16200,16200,0
20250219,185200,1538023510,16200,16200,16200,16200,0
20250219,185100,1538023510,16200,16200,16200,16200,0
20250219,185000,1538023510,16200,16200,16200,16200,0
20250219,184900,1538023510,16200,16200,16200,16200,0
20250219,184800,1538023510,16200,16200,16200,16200,0
20250219,184700,1538023510,16200,16200,16200,16200,0
20250219,184600,1538023510,16200,16200,16200,16200,0
20250219,184500,1538023510,16200,16200,16200,16200,0
20250219,184400,1538023510,16200,16200,16200,16200,0
20250219,184300,1538023510,16200,16200,16200,16200,0
20250219,184200,1538023510,16200,16200,16200,16200,0
20250219,184100,1538023510,16200,16200,16200,16200,0
20250219,184000,1538023510,16200,16200,16200,16200,0
20250219,183900,1538023510,16200,16200,16200,16200,0
20250219,183800,1538023510,16200,16200,16200,16200,958
20250219,183700,1538023510,16200,16200,16200,16200,0
20250219,183600,1538023510,16200,16200,16200,16200,0
20250219,183500,1538023510,16200,16200,16200,16200,0
20250219,183400,1538023510,16200,16200,16200,16200,0
20250219,183300,1538023510,16200,16200,16200,16200,0
20250219,183200,1538023510,16200,16200,16200,16200,0
20250219,183100,1538023510,16200,16200,16200,16200,0
20250219,183000,1538023510,16200,16200,16200,16200,0
20250219,182900,1538023510,16200,16200,16200,16200,0
20250219,182800,1538023510,16200,16200,16200,16200,0
20250219,182700,1538023510,16200,16200,16200,16200,0
20250219,182600,1538023510,16200,16200,16200,16200,0
20250219,182500,1538023510,16200,16200,16200,16200,0
20250219,182400,1538023510,16200,16200,16200,16200,0
20250219,182300,1538023510,16200,16200,16200,16200,0
20250219,182200,1538023510,16200,16200,16200,16200,0
20250219,182100,1538023510,16200,16200,16200,16200,0
20250219,182000,1538023510,16200,16200,16200,16200,0
20250219,181900,1538023510,16200,16200,16200,16200,0
20250219,181800,1538023510,16200,16200,16200,16200,0
20250219,181700,1538023510,16200,16200,16200,16200,0
20250219,181600,1538023510,16200,16200,16200,16200,0
20250219,181500,1538023510,16200,16200,16200,16200,0
20250219,181400,1538023510,16200,16200,16200,16200,0
20250219,181300,1538023510,16200,16200,16200,16200,0
20250219,181200,1538023510,16200,16200,16200,16200,0
20250219,181100,1538023510,16200,16200,16200,16200,0
20250219,181000,1538023510,16200,16200,16200,16200,0
20250219,180900,1538023510,16200,16200,16200,16200,0
20250219,180800,1538023510,16200,16200,16200,16200,958
20250219,180700,1538023510,16200,16200,16200,16200,0
20250219,180600,1538023510,16200,16200,16200,16200,0
20250219,180500,1538023510,16200,16200,16200,16200,0
20250219,180400,1538023510,16200,16200,16200,16200,0
20250219,180300,1538023510,16200,16200,16200,16200,0
20250219,180200,1538023510,16200,16200,16200,16200,0
20250219,180100,1538023510,16200,16200,16200,16200,0
20250219,180000,1538023510,16200,16200,16200,16200,0
20250219,175900,1538023510,16200,16200,16200,16200,0
20250219,175800,1538023510,16200,16200,16200,16200,0
20250219,175700,1538023510,16200,16200,16200,16200,0
20250219,175600,1538023510,16200,16200,16200,16200,0
20250219,175500,1538023510,16200,16200,16200,16200,0
20250219,175400,1538023510,16200,16200,16200,16200,0
20250219,175300,1538023510,16200,16200,16200,16200,0
20250219,175200,1538023510,16200,16200,16200,16200,0
20250219,175100,1538023510,16200,16200,16200,16200,0
20250219,175000,1538023510,16200,16200,16200,16200,0
20250219,174900,1538023510,16200,16200,16200,16200,0
20250219,174800,1538023510,16200,16200,16200,16200,0
20250219,174700,1538023510,16200,16200,16200,16200,0
20250219,174600,1538023510,16200,16200,16200,16200,0
20250219,174500,1538023510,16200,16200,16200,16200,0
20250219,174400,1538023510,16200,16200,16200,16200,0
20250219,174300,1538023510,16200,16200,16200,16200,0
20250219,174200,1538023510,16200,16200,16200,16200,0
20250219,174100,1538023510,16200,16200,16200,16200,0
20250219,174000,1538023510,16200,16200,16200,16200,0
20250219,173900,1538023510,16200,16200,16200,16200,0
20250219,173800,1538023510,16200,16200,16200,16200,958
20250219,173700,1538023510,16200,16200,16200,16200,0
20250219,173600,1538023510,16200,16200,16200,16200,0
20250219,173500,1538023510,16200,16200,16200,16200,0
20250219,173400,1538023510,16200,16200,16200,16200,0
20250219,173300,1538023510,16200,16200,16200,16200,0
20250219,173200,1538023510,16200,16200,16200,16200,0
20250219,173100,1538023510,16200,16200,16200,16200,0
20250219,173000,1538023510,16200,16200,16200,16200,0
20250219,172900,1538023510,16200,16200,16200,16200,0
20250219,172800,1538023510,16200,16200,16200,16200,0
20250219,172700,1538023510,16200,16200,16200,16200,0
20250219,172600,1538023510,16200,16200,16200,16200,0
20250219,172500,1538023510,16200,16200,16200,16200,0
20250219,172400,1538023510,16200,16200,16200,16200,0
20250219,172300,1538023510,16200,16200,16200,16200,0
20250219,172200,1538023510,16200,16200,16200,16200,0
20250219,172100,1538023510,16200,16200,16200,16200,0
20250219,172000,1538023510,16200,16200,16200,16200,0
20250219,171900,1538023510,16200,16200,16200,16200,0
20250219,171800,1538023510,16200,16200,16200,16200,0
20250219,171700,1538023510,16200,16200,16200,16200,0
20250219,171600,1538023510,16200,16200,16200,16200,0
20250219,171500,1538023510,16200,16200,16200,16200,0
20250219,171400,1538023510,16200,16200,16200,16200,0
20250219,171300,1538023510,16200,16200,16200,16200,0
20250219,171200,1538023510,16200,16200,16200,16200,0
20250219,171100,1538023510,16200,16200,16200,16200,0
20250219,171000,1538023510,16200,16200,16200,16200,0
20250219,170900,1538023510,16200,16200,16200,16200,0
20250219,170800,1538023510,16200,16200,16200,16200,958
20250219,170700,1538023510,16200,16200,16200,16200,0
20250219,170600,1538023510,16200,16200,16200,16200,0
20250219,170500,1538023510,16200,16200,16200,16200,0
20250219,170400,1538023510,16200,16200,16200,16200,0
20250219,170300,1538023510,16200,16200,16200,16200,0
20250219,170200,1538023510,16200,16200,16200,16200,0
20250219,170100,1538023510,16200,16200,16200,16200,0
20250219,170000,1538023510,16200,16200,16200,16200,0
20250219,165900,1538023510,16200,16200,16200,16200,0
20250219,165800,1538023510,16200,16200,16200,16200,0
20250219,165700,1538023510,16200,16200,16200,16200,0
20250219,165600,1538023510,16200,16200,16200,16200,0
20250219,165500,1538023510,16200,16200,16200,16200,0
20250219,165400,1538023510,16200,16200,16200,16200,0
20250219,165300,1538023510,16200,16200,16200,16200,0
20250219,165200,1538023510,16200,16200,16200,16200,0
20250219,165100,1538023510,16200,16200,16200,16200,0
20250219,165000,1538023510,16200,16200,16200,16200,0
20250219,164900,1538023510,16200,16200,16200,16200,0
20250219,164800,1538023510,16200,16200,16200,16200,0
20250219,164700,1538023510,16200,16200,16200,16200,0
20250219,164600,1538023510,16200,16200,16200,16200,0
20250219,164500,1538023510,16200,16200,16200,16200,0
20250219,164400,1538023510,16200,16200,16200,16200,0
20250219,164300,1538023510,16200,16200,16200,16200,0
20250219,164200,1538023510,16200,16200,16200,16200,0
20250219,164100,1538023510,16200,16200,16200,16200,0
20250219,164000,1538023510,16200,16200,16200,16200,0
20250219,163900,1538023510,16200,16200,16200,16200,0
20250219,163800,1538023510,16200,16200,16200,16200,958
20250219,163700,1538023510,16200,16200,16200,16200,0
20250219,163600,1538023510,16200,16200,16200,16200,0
20250219,163500,1538023510,16200,16200,16200,16200,0
20250219,163400,1538023510,16200,16200,16200,16200,0
20250219,163300,1538023510,16200,16200,16200,16200,0
20250219,163200,1538023510,16200,16200,16200,16200,0
20250219,163100,1538023510,16200,16200,16200,16200,0
20250219,163000,1538023510,16200,16200,16200,16200,0
20250219,162900,1538023510,16200,16200,16200,16200,0
20250219,162800,1538023510,16200,16200,16200,16200,0
20250219,162700,1538023510,16200,16200,16200,16200,0
20250219,162600,1538023510,16200,16200,16200,16200,0
20250219,162500,1538023510,16200,16200,16200,16200,0
20250219,162400,1538023510,16200,16200,16200,16200,0
20250219,162300,1538023510,16200,16200,16200,16200,0
20250219,162200,1538023510,16200,16200,16200,16200,0
20250219,162100,1538023510,16200,16200,16200,16200,0
20250219,162000,1538023510,16200,16200,16200,16200,0
20250219,161900,1538023510,16200,16200,16200,16200,0
20250219,161800,1538023510,16200,16200,16200,16200,0
20250219,161700,1538023510,16200,16200,16200,16200,0
20250219,161600,1538023510,16200,16200,16200,16200,0
20250219,161500,1538023510,16200,16200,16200,16200,0
20250219,161400,1538023510,16200,16200,16200,16200,0
20250219,161300,1538023510,16200,16200,16200,16200,0
20250219,161200,1538023510,16200,16200,16200,16200,0
20250219,161100,1538023510,16200,16200,16200,16200,0
20250219,161000,1538023510,16200,16200,16200,16200,0
20250219,160900,1538023510,16200,16200,16200,16200,0
20250219,160800,1538023510,16200,16200,16200,16200,958
20250219,160700,1538023510,16200,16200,16200,16200,0
20250219,160600,1538023510,16200,16200,16200,16200,0
20250219,160500,1538023510,16200,16200,16200,16200,0
20250219,160400,1538023510,16200,16200,16200,16200,0
20250219,160300,1538023510,16200,16200,16200,16200,0
20250219,160200,1538023510,16200,16200,16200,16200,0
20250219,160100,1538023510,16200,16200,16200,16200,0
20250219,160000,1538023510,16200,16200,16200,16200,0
20250219,155900,1538023510,16200,16200,16200,16200,0
20250219,155800,1538023510,16200,16200,16200,16200,0
20250219,155700,1538023510,16200,16200,16200,16200,0
20250219,155600,1538023510,16200,16200,16200,16200,0
20250219,155500,1538023510,16200,16200,16200,16200,0
20250219,155400,1538023510,16200,16200,16200,16200,0
20250219,155300,1538023510,16200,16200,16200,16200,0
20250219,155200,1538023510,16200,16200,16200,16200,0
20250219,155100,1538023510,16200,16200,16200,16200,0
20250219,155000,1538023510,16200,16200,16200,16200,0
20250219,154900,1538023510,16200,16200,16200,16200,0
20250219,154800,1538023510,16200,16200,16200,16200,0
20250219,154700,1538023510,16200,16200,16200,16200,0
20250219,154600,1538023510,16200,16200,16200,16200,0
20250219,154500,1538023510,16200,16200,16200,16200,0
20250219,154400,1538023510,16200,16200,16200,16200,0
20250219,154300,1538023510,16200,16200,16200,16200,0
20250219,154200,1538023510,16200,16200,16200,16200,0
20250219,154100,1538023510,16200,16200,16200,16200,0
20250219,154000,1538023510,16200,16200,16200,16200,0
20250219,153900,1538023510,16200,16200,16200,16200,0
20250219,153800,1538023510,16200,16200,16200,16200,958
20250219,153700,1538023510,16200,16200,16200,16200,0
20250219,153600,1538023510,16200,16200,16200,16200,0
20250219,153500,1538023510,16200,16200,16200,16200,0
20250219,153400,1538023510,16200,16200,16200,16200,0
20250219,153300,1538023510,16200,16200,16200,16200,0
20250219,153200,1538023510,16200,16200,16200,16200,0
20250219,153100,1538023510,16200,16200,16200,16200,0
20250219,153000,1538023510,16200,16200,16200,16200,958
20250219,152900,1522503910,16140,16140,16140,16140,0
20250219,152800,1522503910,16140,16140,16140,16140,0
20250219,152700,1522503910,16140,16140,16140,16140,0
20250219,152600,1522503910,16140,16140,16140,16140,0
20250219,152500,1522503910,16140,16140,16140,16140,0
20250219,152400,1522503910,16140,16140,16140,16140,0
20250219,152300,1522503910,16140,16140,16140,16140,0
20250219,152200,1522503910,16140,16140,16140,16140,0
20250219,152100,1522503910,16140,16140,16140,16140,0
20250219,152000,1522503910,16140,16140,16140,16140,0
20250219,151900,1522503910,16140,16130,16140,16130,118
20250219,151800,1520599550,16120,16130,16140,16120,29
20250219,151700,1520131710,16130,16120,16140,16120,38
20250219,151600,1519518720,16130,16130,16130,16120,454
20250219,151500,1512199020,16130,16140,16140,16120,437
20250219,151400,1505149490,16140,16090,16140,16070,556
20250219,151300,1496197470,16070,16080,16090,16070,413
20250219,151200,1489557890,16080,16080,16090,16070,290
20250219,151100,1484894780,16080,16070,16090,16070,348
20250219,151000,1479299730,16090,16070,16100,16070,171
20250219,150900,1476551440,16070,16090,16090,16060,617
20250219,150800,1466631280,16090,16090,16090,16080,185
20250219,150700,1463654640,16090,16060,16100,16060,702
20250219,150600,1452362870,16060,16080,16080,16060,46
20250219,150500,1451623930,16060,16060,16080,16060,169
20250219,150400,1448909250,16060,16070,16090,16060,321
20250219,150300,1443750880,16070,16070,16100,16060,211
20250219,150200,1440359190,16090,16070,16090,16070,560
20250219,150100,1431353130,16060,16070,16100,16060,774
20250219,150000,1418910530,16070,16080,16080,16070,477
20250219,145900,1411243800,16080,16090,16090,16080,111
20250219,145800,1409458060,16090,16090,16100,16090,55
20250219,145700,1408572850,16090,16100,16110,16080,279
20250219,145600,1404083860,16100,16090,16100,16070,625
20250219,145500,1394029970,16090,16080,16110,16080,119
20250219,145400,1392114770,16080,16100,16100,16080,335
20250219,145300,1386723440,16090,16090,16110,16070,512
20250219,145200,1378485490,16080,16110,16110,16050,1520
20250219,145100,1354060790,16090,16070,16090,16060,837
20250219,145000,1340600830,16080,16090,16090,16080,131
20250219,144900,1338494150,16080,16100,16100,16080,152
20250219,144800,1336048600,16100,16060,16100,16060,420
20250219,144700,1329295450,16080,16070,16080,16060,380
20250219,144600,1323188390,16080,16070,16090,16070,431
20250219,144500,1316260920,16070,16080,16100,16070,367
20250219,144400,1310358670,16080,16080,16100,16070,471
20250219,144300,1302782410,16080,16100,16100,16080,275
20250219,144200,1298357600,16100,16100,16100,16090,375
20250219,144100,1292320300,16080,16110,16110,16080,672
20250219,144000,1281506770,16090,16110,16110,16090,209
20250219,143900,1278141680,16120,16130,16130,16100,369
20250219,143800,1272198980,16120,16110,16120,16100,589
20250219,143700,1262709020,16120,16130,16130,16110,84
20250219,143600,1261354770,16110,16130,16140,16100,1412
20250219,143500,1238607960,16140,16150,16150,16130,67
20250219,143400,1237526560,16140,16140,16140,16130,764
20250219,143300,1225199970,16150,16160,16160,16140,279
20250219,143200,1220693370,16160,16170,16170,16160,31
20250219,143100,1220192110,16170,16170,16180,16160,41
20250219,143000,1219529140,16160,16130,16170,16130,576
20250219,142900,1210226130,16140,16140,16140,16130,235
20250219,142800,1206434440,16140,16150,16160,16140,422
20250219,142700,1199621060,16160,16140,16160,16140,251
20250219,142600,1195566780,16150,16160,16160,16140,158
20250219,142500,1193015020,16170,16180,16180,16170,76
20250219,142400,1191785980,16170,16180,16180,16170,1023
20250219,142300,1175233860,16190,16190,16190,16190,33
20250219,142200,1174699590,16190,16170,16190,16170,166
20250219,142100,1172013920,16170,16150,16180,16150,385
20250219,142000,1165794110,16150,16160,16160,16150,148
20250219,141900,1163403800,16160,16160,16160,16160,29
20250219,141800,1162935160,16160,16140,16160,16140,216
20250219,141700,1159447390,16150,16130,16150,16130,276
20250219,141600,1154993690,16140,16140,16140,16140,87
20250219,141500,1153589510,16150,16150,16160,16140,141
20250219,141400,1151312380,16160,16180,16180,16160,101
20250219,141300,1149679060,16180,16160,16180,16160,98
20250219,141200,1148094290,16150,16170,16190,16150,113
20250219,141100,1146267150,16170,16150,16170,16150,310
20250219,141000,1141259450,16160,16150,16170,16140,275
20250219,140900,1136818700,16150,16180,16180,16140,186
20250219,140800,1133811090,16190,16200,16200,16190,61
20250219,140700,1132823400,16200,16210,16210,16200,151
20250219,140600,1130375700,16200,16180,16200,16180,203
20250219,140500,1127089450,16180,16150,16180,16150,268
20250219,140400,1122759660,16150,16120,16150,16120,443
20250219,140300,1115614810,16120,16120,16120,16120,18
20250219,140200,1115324650,16120,16090,16120,16090,347
20250219,140100,1109736880,16100,16100,16100,16090,258
20250219,140000,1105584070,16100,16100,16110,16090,182
20250219,135900,1102654490,16110,16100,16110,16100,84
20250219,135800,1101301990,16110,16110,16110,16100,128
20250219,135700,1099240620,16120,16120,16120,16120,12
20250219,135600,1099047180,16110,16100,16140,16080,150
20250219,135500,1096630200,16090,16080,16120,16080,845
20250219,135400,1083036670,16090,16080,16090,16070,445
20250219,135300,1075882780,16060,16080,16080,16060,88
20250219,135200,1074469280,16080,16110,16110,16070,111
20250219,135100,1072682420,16120,16070,16140,16070,615
20250219,135000,1062784040,16050,16070,16070,16050,434
20250219,134900,1055815180,16070,16080,16080,16060,119
20250219,134800,1053903370,16080,16090,16090,16080,167
20250219,134700,1051217180,16090,16090,16090,16090,10
20250219,134600,1051056280,16090,16090,16090,16080,270
20250219,134500,1046712740,16090,16090,16090,16090,18
20250219,134400,1046423120,16090,16070,16100,16070,158
20250219,134300,1043880900,16070,16060,16070,16060,80
20250219,134200,1042595500,16070,16060,16070,16060,54
20250219,134100,1041728160,16050,16050,16050,16050,353
20250219,134000,1036062510,16060,16060,16060,16050,78
20250219,133900,1034810590,16050,16070,16070,16050,109
20250219,133800,1033060800,16060,16060,16070,16060,724
20250219,133700,1021433350,16070,16070,16070,16070,12
20250219,133600,1021240510,16070,16070,16070,16070,139
20250219,133500,1019006780,16070,16060,16070,16060,261
20250219,133400,1014814020,16060,16070,16070,16060,199
20250219,133300,1011617610,16070,16090,16090,16070,359
20250219,133200,1005844590,16100,16090,16100,16090,58
20250219,133100,1004911360,16100,16110,16110,16090,69
20250219,133000,1003800170,16120,16110,16120,16100,272
20250219,132900,999418000,16110,16100,16130,16100,147
20250219,132800,997050440,16100,16130,16130,16100,157
20250219,132700,994521180,16140,16140,16140,16140,101
20250219,132600,992891040,16140,16140,16140,16140,23
20250219,132500,992519820,16150,16070,16150,16070,1879
20250219,132400,962295330,16060,16070,16070,16060,93
20250219,132300,960801580,16060,16060,16060,16060,256
20250219,132200,956690220,16060,16070,16070,16060,145
20250219,132100,954360830,16070,16080,16080,16070,116
20250219,132000,952496700,16080,16080,16080,16080,104
20250219,131900,950824380,16070,16070,16070,16070,186
20250219,131800,947835360,16070,16070,16070,16070,476
20250219,131700,940186040,16060,16110,16110,16060,1161
20250219,131600,921514630,16120,16110,16120,16110,20
20250219,131500,921192420,16120,16090,16130,16090,910
20250219,131400,906539180,16090,16110,16110,16060,3348
20250219,131300,852702260,16120,16120,16120,16120,1
20250219,131200,852686140,16120,16120,16120,16120,100
20250219,131100,851074140,16110,16110,16110,16110,132
20250219,131000,848947620,16110,16110,16110,16110,116
20250219,130900,847078860,16110,16120,16120,16100,131
20250219,130800,844969540,16100,16110,16110,16100,311
20250219,130700,839960430,16110,16120,16120,16110,191
20250219,130600,836882090,16110,16110,16110,16110,110
20250219,130500,835109990,16110,16110,16110,16110,110
20250219,130400,833337890,16120,16120,16120,16120,133
20250219,130300,831193930,16130,16130,16140,16110,196
20250219,130200,828035200,16110,16110,16110,16110,110
20250219,130100,826263100,16110,16140,16140,16110,343
20250219,130000,820731820,16150,16120,16150,16120,478
20250219,125900,813019620,16120,16120,16130,16120,350
20250219,125800,807376800,16120,16120,16120,16110,30
20250219,125700,806893300,16120,16120,16120,16120,1
20250219,125600,806877180,16120,16120,16120,16120,310
20250219,125500,801879980,16130,16130,16130,16130,0
20250219,125400,801879980,16130,16130,16130,16130,20
20250219,125300,801557380,16130,16130,16130,16130,0
20250219,125200,801557380,16130,16130,16130,16130,150
20250219,125100,799137880,16120,16130,16130,16120,201
20250219,125000,795896900,16120,16120,16120,16120,139
20250219,124900,793656220,16120,16120,16120,16120,81
20250219,124800,792350500,16110,16120,16120,16110,46
20250219,124700,791609030,16120,16120,16120,16120,303
20250219,124600,786724670,16120,16150,16150,16110,1118
20250219,124500,768688260,16150,16150,16150,16150,2
20250219,124400,768655960,16150,16150,16150,16150,14
20250219,124300,768429860,16160,16180,16180,16150,569
20250219,124200,759232130,16180,16180,16180,16180,6
20250219,124100,759135050,16180,16180,16180,16180,10
20250219,124000,758973250,16180,16180,16180,16180,7
20250219,123900,758859990,16180,16180,16180,16180,149
20250219,123800,756449170,16170,16170,16170,16160,2871
20250219,123700,710025160,16170,16190,16190,16170,402
20250219,123600,703522630,16200,16200,16200,16190,38
20250219,123500,702907100,16200,16220,16220,16200,618
20250219,123400,692891620,16210,16210,16210,16210,6
20250219,123300,692794360,16210,16210,16210,16210,0
20250219,123200,692794360,16210,16220,16220,16210,10
20250219,123100,692632230,16220,16210,16220,16210,163
20250219,123000,689989800,16210,16210,16210,16210,7
20250219,122900,689876330,16210,16210,16210,16210,16
20250219,122800,689616970,16210,16220,16220,16210,162
20250219,122700,686990500,16220,16220,16220,16220,19
20250219,122600,686682320,16220,16220,16220,16220,232
20250219,122500,682919280,16220,16220,16220,16220,0
20250219,122400,682919280,16220,16220,16220,16220,0
20250219,122300,682919280,16220,16230,16230,16220,55
20250219,122200,682026700,16230,16240,16240,16230,105
20250219,122100,680322520,16240,16250,16270,16240,636
20250219,122000,669988160,16250,16280,16280,16230,1575
20250219,121900,644405040,16270,16270,16270,16270,7
20250219,121800,644291150,16270,16270,16270,16270,0
20250219,121700,644291150,16270,16270,16280,16270,29
20250219,121600,643819230,16270,16270,16270,16270,82
20250219,121500,642485090,16260,16260,16260,16260,30
20250219,121400,641997290,16250,16240,16250,16240,121
20250219,121300,640031110,16250,16250,16250,16250,21
20250219,121200,639689860,16250,16250,16250,16250,7
20250219,121100,639576110,16250,16250,16250,16250,33
20250219,121000,639039860,16250,16250,16250,16250,32
20250219,120900,638519860,16250,16250,16250,16250,19
20250219,120800,638211110,16250,16250,16250,16250,0
20250219,120700,638211110,16250,16240,16250,16240,211
20250219,120600,634782560,16240,16240,16240,16240,1
20250219,120500,634766320,16240,16240,16240,16240,0
20250219,120400,634766320,16240,16240,16240,16240,6
20250219,120300,634668880,16230,16250,16250,16210,537
20250219,120200,625951740,16250,16250,16250,16250,10
20250219,120100,625789240,16250,16250,16250,16250,1
20250219,120000,625772990,16240,16240,16250,16240,3
20250219,115900,625724260,16250,16240,16250,16240,31
20250219,115800,625220540,16240,16240,16250,16240,12
20250219,115700,625025610,16240,16240,16240,16240,2
20250219,115600,624993130,16240,16240,16240,16240,0
20250219,115500,624993130,16240,16230,16240,16230,49
20250219,115400,624197380,16230,16240,16240,16230,29
20250219,115300,623726510,16240,16230,16240,16230,26
20250219,115200,623304430,16230,16230,16230,16230,49
20250219,115100,622509160,16240,16260,16260,16240,534
20250219,115000,613827170,16260,16290,16290,16260,214
20250219,114900,610341610,16290,16290,16290,16290,2
20250219,114800,610309030,16300,16280,16300,16280,301
20250219,114700,605404790,16280,16280,16280,16280,3
20250219,114600,605355950,16280,16280,16280,16280,2
20250219,114500,605323390,16280,16280,16280,16280,6
20250219,114400,605225710,16280,16280,16290,16280,306
20250219,114300,600241290,16280,16280,16280,16280,2
20250219,114200,600208730,16290,16280,16290,16280,8
20250219,114100,600078480,16280,16280,16280,16280,2
20250219,114000,600045920,16280,16310,16330,16280,2248
20250219,113900,563401290,16300,16300,16300,16300,1
20250219,113800,563384990,16300,16310,16310,16300,36
20250219,113700,562797840,16310,16310,16310,16300,81
20250219,113600,561476740,16310,16310,16310,16310,83
20250219,113500,560123010,16310,16300,16310,16300,27
20250219,113400,559682660,16300,16320,16320,16300,3
20250219,113300,559633720,16320,16300,16320,16300,4
20250219,113200,559568500,16310,16300,16310,16300,240
20250219,113100,555654110,16300,16300,16300,16300,2
20250219,113000,555621510,16300,16300,16300,16300,2
20250219,112900,555588910,16300,16310,16310,16300,57
20250219,112800,554659250,16310,16320,16320,16310,9
20250219,112700,554512440,16320,16300,16320,16300,175
20250219,112600,551659020,16290,16270,16290,16270,157
20250219,112500,549102470,16280,16290,16290,16270,4
20250219,112400,549037350,16270,16270,16270,16270,1
20250219,112300,549021080,16270,16290,16290,16270,74
20250219,112200,547815640,16270,16270,16270,16270,1
20250219,112100,547799370,16280,16310,16310,16280,39
20250219,112000,547163850,16310,16280,16320,16280,449
20250219,111900,539847710,16280,16260,16280,16260,13
20250219,111800,539636190,16260,16260,16260,16260,2
20250219,111700,539603670,16270,16280,16280,16270,38
20250219,111600,538985160,16290,16290,16290,16290,1
20250219,111500,538968870,16300,16290,16310,16290,695
20250219,111400,527637910,16280,16280,16280,16280,79
20250219,111300,526351790,16280,16280,16280,16270,110
20250219,111200,524561910,16280,16290,16290,16280,85
20250219,111100,523177330,16290,16290,16290,16280,219
20250219,111000,519609830,16290,16270,16300,16270,169
20250219,110900,516856830,16270,16250,16290,16250,483
20250219,110800,509001100,16250,16230,16250,16230,23
20250219,110700,508627500,16230,16250,16250,16230,19
20250219,110600,508318810,16230,16230,16250,16230,231
20250219,110500,504567350,16240,16250,16250,16230,128
20250219,110400,502487870,16250,16250,16250,16250,2
20250219,110300,502455370,16250,16250,16250,16250,2
20250219,110200,502422870,16250,16260,16260,16250,34
20250219,110100,501870050,16260,16260,16270,16250,205
20250219,110000,498537170,16260,16260,16260,16260,7
20250219,105900,498423350,16260,16260,16260,16260,216
20250219,105800,494911190,16260,16280,16280,16260,106
20250219,105700,493186950,16290,16280,16290,16260,74
20250219,105600,491982280,16280,16270,16280,16270,143
20250219,105500,489655560,16270,16260,16270,16260,28
20250219,105400,489200020,16260,16270,16270,16260,10
20250219,105300,489037330,16270,16270,16270,16260,147
20250219,105200,486646240,16280,16280,16280,16280,4
20250219,105100,486581120,16290,16280,16290,16280,33
20250219,105000,486043870,16280,16280,16290,16280,127
20250219,104900,483975730,16270,16280,16290,16270,313
20250219,104800,478879300,16280,16280,16280,16280,96
20250219,104700,477316420,16280,16280,16280,16280,2
20250219,104600,477283860,16270,16250,16280,16250,152
20250219,104500,474810370,16260,16240,16260,16230,228
20250219,104400,471106800,16240,16220,16240,16220,234
20250219,104300,467308830,16220,16240,16240,16220,461
20250219,104200,459822560,16240,16300,16300,16240,198
20250219,104100,456599770,16310,16220,16310,16220,618
20250219,104000,446543870,16250,16250,16250,16220,54
20250219,103900,445667930,16240,16220,16240,16220,170
20250219,103800,442909230,16220,16220,16220,16220,6
20250219,103700,442811910,16220,16230,16230,16220,63
20250219,103600,441789430,16230,16260,16260,16230,405
20250219,103500,435206560,16260,16270,16270,16260,203
20250219,103400,431903800,16270,16270,16270,16270,15
20250219,103300,431659750,16270,16280,16280,16270,4
20250219,103200,431594650,16280,16310,16310,16280,318
20250219,103100,426414120,16280,16290,16300,16280,237
20250219,103000,422551690,16270,16250,16290,16250,157
20250219,102900,419996160,16280,16240,16280,16240,486
20250219,102800,412094270,16230,16240,16240,16230,102
20250219,102700,410437800,16230,16230,16240,16230,210
20250219,102600,407029410,16230,16230,16230,16230,17
20250219,102500,406753500,16250,16230,16250,16230,12
20250219,102400,406558520,16240,16240,16240,16240,38
20250219,102300,405941400,16230,16260,16260,16230,12
20250219,102200,405746430,16260,16280,16280,16230,32
20250219,102100,405226170,16270,16270,16270,16260,37
20250219,102000,404624490,16270,16250,16270,16220,293
20250219,101900,399861720,16260,16260,16260,16260,2
20250219,101800,399829200,16260,16260,16280,16260,248
20250219,101700,395793770,16250,16270,16270,16250,218
20250219,101600,392248630,16270,16230,16270,16230,323
20250219,101500,387002580,16230,16220,16240,16220,22
20250219,101400,386645430,16220,16240,16240,16220,57
20250219,101300,385720090,16240,16240,16240,16220,364
20250219,101200,379812290,16240,16240,16240,16240,22
20250219,101100,379455010,16250,16250,16250,16250,52
20250219,101000,378610010,16250,16260,16260,16250,69
20250219,100900,377488590,16260,16260,16260,16260,38
20250219,100800,376870710,16280,16260,16280,16260,128
20250219,100700,374787610,16270,16250,16270,16250,12
20250219,100600,374592480,16240,16240,16250,16240,58
20250219,100500,373650520,16240,16230,16250,16220,284
20250219,100400,369038550,16220,16180,16220,16180,315
20250219,100300,363939650,16180,16180,16180,16180,110
20250219,100200,362159850,16180,16240,16240,16180,361
20250219,100100,356305110,16240,16230,16240,16230,21
20250219,100000,355964270,16240,16220,16240,16220,65
20250219,095900,354909690,16220,16200,16240,16200,685
20250219,095800,343803570,16200,16200,16200,16200,18
20250219,095700,343511970,16200,16210,16210,16200,12
20250219,095600,343317510,16200,16210,16210,16200,81
20250219,095500,342005110,16210,16220,16220,16200,210
20250219,095400,338600030,16220,16280,16280,16220,281
20250219,095300,334036210,16270,16270,16270,16270,0
20250219,095200,334036210,16270,16310,16310,16270,189
20250219,095100,330958520,16300,16280,16300,16280,153
20250219,095000,328466960,16280,16280,16290,16280,70
20250219,094900,327326960,16280,16280,16280,16270,70
20250219,094800,326187430,16280,16290,16290,16250,430
20250219,094700,319192010,16290,16300,16300,16290,38
20250219,094600,318572620,16300,16300,16300,16300,125
20250219,094500,316535120,16290,16300,16300,16290,213
20250219,094400,313063730,16300,16300,16310,16300,203
20250219,094300,309754800,16300,16240,16300,16230,947
20250219,094200,294357990,16240,16250,16270,16240,186
20250219,094100,291336300,16250,16190,16250,16180,526
20250219,094000,282812250,16190,16170,16190,16170,148
20250219,093900,280418710,16170,16230,16230,16170,544
20250219,093800,271603600,16230,16240,16250,16230,149
20250219,093700,269183830,16230,16240,16240,16230,50
20250219,093600,268372140,16260,16180,16300,16180,727
20250219,093500,256588060,16170,16190,16190,16170,103
20250219,093400,254922490,16190,16180,16200,16180,185
20250219,093300,251929090,16170,16200,16220,16170,69
20250219,093200,250811230,16200,16180,16200,16140,231
20250219,093100,247078750,16180,16200,16200,16150,406
20250219,093000,240515900,16200,16220,16230,16200,68
20250219,092900,239412980,16220,16220,16220,16220,1
20250219,092800,239396760,16230,16220,16230,16220,245
20250219,092700,235420530,16250,16200,16300,16200,683
20250219,092600,224312150,16200,16160,16200,16140,208
20250219,092500,220949630,16180,16200,16200,16180,26
20250219,092400,220528510,16200,16190,16210,16190,810
20250219,092300,207412490,16190,16220,16220,16190,94
20250219,092200,205889250,16230,16240,16240,16230,114
20250219,092100,204038690,16240,16250,16250,16240,22
20250219,092000,203681200,16240,16260,16260,16240,18
20250219,091900,203388660,16270,16320,16320,16260,465
20250219,091800,195814710,16320,16370,16370,16320,1086
20250219,091700,178053340,16370,16340,16400,16340,1332
20250219,091600,156232690,16340,16240,16340,16240,928
20250219,091500,141112130,16240,16250,16250,16230,277
20250219,091400,136614010,16250,16260,16260,16250,145
20250219,091300,134257060,16250,16260,16260,16230,286
20250219,091200,129609320,16260,16220,16290,16220,823
20250219,091100,116236480,16220,16150,16230,16150,944
20250219,091000,100963680,16160,16170,16170,16160,160
20250219,090900,98376620,16170,16220,16230,16160,896
20250219,090800,83841860,16230,16170,16230,16170,309
20250219,090700,78838710,16160,16150,16160,16140,37
20250219,090600,78241350,16130,16080,16150,16080,227
20250219,090500,74588570,16070,16060,16100,16060,335
20250219,090400,69206070,16060,16150,16180,16060,1186
20250219,090300,50099900,16150,16080,16160,16080,109
20250219,090200,48343580,16060,16060,16200,16050,1511
20250219,090100,24019980,15940,16050,16070,15930,593
20250219,090000,14505050,16060,15910,16070,15900,911